Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	12.86	12.92	12.70	12.71	59,005	-0.11(-0.86%)
Oct 31, 2024	12.90	12.93	12.77	12.82	113,473	-0.08(-0.62%)
Oct 30, 2024	12.96	13.05	12.88	12.90	70,709	+0.01(+0.08%)
Oct 29, 2024	13.10	13.10	12.87	12.89	146,925	-0.21(-1.60%)
Oct 28, 2024	13.18	13.18	13.04	13.10	114,037	-0.02(-0.15%)
Oct 25, 2024	13.06	13.27	13.00	13.12	478,077	+0.32(+2.50%)
Oct 24, 2024	12.84	12.84	12.77	12.80	63,294	+0.04(+0.31%)
Oct 23, 2024	12.74	12.86	12.73	12.76	75,098	+0.00(+0.00%)
Oct 22, 2024	12.78	12.82	12.69	12.76	49,271	-0.03(-0.23%)
Oct 21, 2024	12.98	13.02	12.78	12.79	40,868	-0.20(-1.54%)
Oct 18, 2024	12.98	13.05	12.91	12.99	51,049	+0.11(+0.85%)
Oct 17, 2024	13.03	13.10	12.88	12.88	43,049	-0.17(-1.30%)
Oct 16, 2024	13.03	13.14	12.92	13.05	44,357	+0.09(+0.69%)
Oct 15, 2024	12.94	13.03	12.88	12.96	30,050	+0.04(+0.31%)
Oct 14, 2024	12.80	13.03	12.80	12.92	118,400	+0.12(+0.93%)
Oct 11, 2024	12.79	12.86	12.76	12.80	59,008	-0.02(-0.16%)
Oct 10, 2024	12.81	12.86	12.76	12.82	51,699	-0.02(-0.15%)
Oct 09, 2024	12.70	12.84	12.70	12.84	41,443	+0.10(+0.78%)
Oct 08, 2024	12.86	12.86	12.66	12.74	57,344	+0.02(+0.16%)
Oct 07, 2024	12.82	12.82	12.69	12.72	60,349	-0.08(-0.62%)
Oct 04, 2024	12.69	12.81	12.60	12.80	64,452	+0.11(+0.86%)
Oct 03, 2024	12.86	12.95	12.67	12.69	77,146	-0.18(-1.39%)
Oct 02, 2024	12.93	12.95	12.84	12.87	47,294	-0.06(-0.46%)
Oct 01, 2024	13.05	13.09	12.93	12.93	45,510	-0.08(-0.61%)
Sep 30, 2024	12.87	13.08	12.82	13.01	87,843	+0.14(+1.08%)
Sep 27, 2024	12.79	12.91	12.79	12.87	59,993	+0.08(+0.62%)
Sep 26, 2024	13.02	13.02	12.78	12.79	46,550	-0.12(-0.92%)
Sep 25, 2024	12.86	12.97	12.86	12.91	41,319	-0.02(-0.15%)
Sep 24, 2024	12.88	12.96	12.82	12.93	51,719	+0.06(+0.46%)
Sep 23, 2024	12.78	12.91	12.76	12.87	56,714	+0.15(+1.17%)
Sep 20, 2024	12.93	12.96	12.67	12.72	74,911	-0.12(-0.93%)
Sep 19, 2024	13.22	13.25	12.82	12.84	139,914	-0.23(-1.75%)
Sep 18, 2024	13.10	13.27	13.05	13.07	92,088	+0.00(+0.00%)
Sep 17, 2024	13.30	13.31	13.07	13.07	42,103	-0.22(-1.65%)
Sep 16, 2024	13.18	13.31	13.13	13.29	49,696	+0.20(+1.52%)
Sep 13, 2024	13.17	13.20	13.07	13.09	63,680	-0.03(-0.23%)
Sep 12, 2024	13.22	13.22	13.07	13.12	39,828	-0.09(-0.68%)
Sep 11, 2024	13.30	13.30	13.01	13.21	24,598	-0.02(-0.15%)
Sep 10, 2024	13.24	13.31	13.05	13.23	46,678	+0.08(+0.60%)
Sep 09, 2024	12.93	13.17	12.93	13.15	41,571	+0.16(+1.22%)
Sep 06, 2024	13.05	13.05	12.94	12.99	52,374	-0.10(-0.75%)
Sep 05, 2024	13.11	13.20	13.02	13.09	28,382	-0.04(-0.30%)
Sep 04, 2024	13.06	13.23	13.04	13.13	63,159	+0.09(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.